RIGL - Rigel Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20192.29002.30002.20002.21002.2100571,687
Jun 21, 20192.25002.32002.21002.30002.30003,304,500
Jun 20, 20192.31002.37002.26002.27002.2700650,700
Jun 19, 20192.35002.35002.24002.29002.2900603,000
Jun 18, 20192.23002.37002.22002.34002.34001,577,700
Jun 17, 20192.06002.26002.05002.23002.23001,878,900
Jun 14, 20192.10002.13002.05002.06002.06001,409,000
Jun 13, 20192.08002.12002.05002.12002.1200977,300
Jun 12, 20192.04002.07002.02002.05002.0500597,600
Jun 11, 20192.09002.10002.00002.03002.03001,432,400
Jun 10, 20192.10002.15002.07002.07002.0700904,600
Jun 07, 20192.05002.12002.02002.10002.1000792,400
Jun 06, 20192.09002.12002.01002.03002.03001,291,100
Jun 05, 20192.19002.19002.08002.10002.10001,071,100
Jun 04, 20192.16002.18002.10002.18002.18001,263,900
Jun 03, 20192.14002.18002.09002.14002.14001,363,400
May 31, 20192.09002.18002.07002.13002.13001,218,900
May 30, 20192.12002.15002.08002.13002.13001,278,600
May 29, 20192.06002.16002.03002.13002.13002,450,300
May 28, 20192.16002.16002.07002.09002.09001,463,200
May 24, 20192.11002.26002.07002.14002.14001,654,100
May 23, 20192.03002.07001.98002.02002.02001,762,300
May 22, 20192.14002.18002.04002.05002.05001,494,400
May 21, 20192.08002.16002.06002.16002.16001,125,300
May 20, 20192.15002.18002.04002.04002.04003,249,600
May 17, 20192.15002.26002.15002.15002.15001,985,600
May 16, 20192.21002.25002.16002.19002.19001,369,800
May 15, 20192.15002.21002.13002.21002.21001,126,900
May 14, 20192.16002.21002.13002.17002.17001,643,100
May 13, 20192.19002.24002.14002.15002.15002,221,700
May 10, 20192.23002.35002.18002.22002.22001,797,300
May 09, 20192.24002.30002.16002.24002.24002,699,200
May 08, 20192.36002.38002.23002.25002.25003,917,900
May 07, 20192.37002.42002.30002.32002.32001,260,900
May 06, 20192.26002.39002.23002.38002.3800965,200
May 03, 20192.28002.32002.23002.30002.30001,035,800
May 02, 20192.21002.27002.18002.26002.2600956,900
May 01, 20192.25002.30002.21002.21002.21001,094,700
Apr 30, 20192.31002.33002.21002.23002.23002,604,600
Apr 29, 20192.33002.38002.28002.28002.2800849,800
Apr 26, 20192.27002.34002.24002.34002.3400733,200
Apr 25, 20192.29002.33002.25002.28002.2800847,300
Apr 24, 20192.35002.37002.26002.30002.30001,033,300
Apr 23, 20192.24002.37002.17002.35002.35002,657,900
Apr 22, 20192.36002.39002.22002.25002.25002,419,100
Apr 18, 20192.32002.39002.22002.37002.37002,057,600
Apr 17, 20192.49002.49002.31002.32002.32001,991,000
Apr 16, 20192.43002.49002.41002.48002.48001,040,000
Apr 15, 20192.45002.49002.39002.42002.4200870,200
Apr 12, 20192.43002.50002.38002.47002.47001,891,900
Apr 11, 20192.45002.48002.39002.39002.3900961,100
Apr 10, 20192.39002.46002.39002.45002.45001,257,600
Apr 09, 20192.50002.54002.37002.38002.38001,483,800
Apr 08, 20192.51002.59002.48002.50002.5000891,300
Apr 05, 20192.46002.53002.44002.53002.5300810,800
Apr 04, 20192.47002.53002.44002.45002.4500948,900
Apr 03, 20192.42002.50002.37002.47002.47001,205,500
Apr 02, 20192.42002.47002.40002.41002.4100870,800
Apr 01, 20192.59002.62002.41002.42002.42002,516,500
Mar 29, 20192.49002.57002.47002.57002.57001,289,600
Mar 28, 20192.43002.50002.42002.47002.4700658,900
Mar 27, 20192.47002.47002.33002.43002.43001,725,200
Mar 26, 20192.50002.52002.39002.48002.48001,554,900
Mar 25, 20192.46002.52002.41002.48002.48001,312,000
Mar 22, 20192.64002.65002.44002.45002.45001,712,500
Mar 21, 20192.57002.68002.54002.65002.65001,677,700
Mar 20, 20192.57002.68002.55002.57002.57002,243,800
Mar 19, 20192.58002.58002.47002.56002.56001,210,100
Mar 18, 20192.40002.58002.40002.57002.57002,494,200
Mar 15, 20192.30002.42002.26002.42002.42003,193,600
Mar 14, 20192.32002.37002.28002.30002.30001,418,500
Mar 13, 20192.34002.36002.31002.34002.34001,091,000
Mar 12, 20192.36002.41002.31002.33002.33001,567,100
Mar 11, 20192.19002.39002.18002.39002.39002,118,300
Mar 08, 20192.21002.24002.15002.17002.17001,408,900
Mar 07, 20192.16002.26002.14002.22002.22001,794,500
Mar 06, 20192.21002.22002.12002.14002.14001,600,000
Mar 05, 20192.22002.25002.19002.22002.22001,915,000
Mar 04, 20192.23002.28002.17002.21002.21001,644,900
Mar 01, 20192.18002.24002.00002.24002.24003,533,600
Feb 28, 20192.27002.33002.16002.19002.19002,524,200
Feb 27, 20192.25002.33002.23002.26002.26001,343,400
Feb 26, 20192.34002.36002.25002.25002.25003,110,100
Feb 25, 20192.39002.44002.30002.36002.36001,763,700
Feb 22, 20192.37002.40002.32002.35002.35001,105,700
Feb 21, 20192.38002.40002.33002.36002.3600677,200
Feb 20, 20192.38002.40002.30002.35002.3500627,900
Feb 19, 20192.40002.53002.36002.39002.39001,194,600
Feb 15, 20192.29002.42002.24002.40002.40001,298,500
Feb 14, 20192.25002.29002.22002.27002.2700959,400
Feb 13, 20192.26002.30002.23002.26002.26001,110,300
Feb 12, 20192.22002.27002.19002.25002.25001,821,800
Feb 11, 20192.19002.22002.14002.19002.19001,309,100
Feb 08, 20192.21002.24002.13002.16002.16003,241,900
Feb 07, 20192.29002.31002.21002.22002.22001,529,600
Feb 06, 20192.25002.31002.20002.30002.30001,439,200
Feb 05, 20192.20002.34002.18002.24002.24002,367,100
Feb 04, 20192.26002.26002.17002.20002.20001,677,000
Feb 01, 20192.17002.25002.15002.24002.24002,293,300
Jan 31, 20192.18002.21002.12002.16002.16001,143,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...